Grayscale Bitcoin Premium Income ETF (BPI)
NYSEARCA: BPI · Real-Time Price · USD
25.38
+0.35 (1.40%)
Apr 30, 2026, 4:00 PM EDT - Market closed
BPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.35 | 25.38 | 25.24 | 25.38 | 25.38 | 1.41% | 1,235 |
| Apr 29, 2026 | 25.51 | 25.51 | 25.03 | 25.03 | 25.03 | -1.76% | 652 |
| Apr 28, 2026 | 25.44 | 25.48 | 25.36 | 25.48 | 25.29 | -0.59% | 1,082 |
| Apr 27, 2026 | 25.90 | 25.97 | 25.63 | 25.63 | 25.44 | -0.77% | 956 |
| Apr 24, 2026 | 25.78 | 25.82 | 25.76 | 25.82 | 25.64 | 0.01% | 422 |
| Apr 23, 2026 | 25.68 | 25.82 | 25.63 | 25.82 | 25.64 | -1.14% | 2,115 |
| Apr 22, 2026 | 26.10 | 26.12 | 26.10 | 26.12 | 25.93 | 4.52% | 882 |
| Apr 21, 2026 | 25.18 | 25.23 | 24.99 | 24.99 | 24.81 | -1.45% | 6,502 |
| Apr 20, 2026 | 25.08 | 25.36 | 25.08 | 25.36 | 25.17 | -1.00% | 1,126 |
| Apr 17, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.43 | 2.08% | 216 |
| Apr 16, 2026 | 24.44 | 25.09 | 24.42 | 25.09 | 24.91 | 0.51% | 1,248 |
| Apr 15, 2026 | 24.66 | 24.96 | 24.64 | 24.96 | 24.78 | 0.95% | 6,818 |
| Apr 14, 2026 | 25.19 | 25.19 | 24.73 | 24.73 | 24.55 | 0.55% | 1,008 |
| Apr 13, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.27 | 0.28% | 90 |
| Apr 10, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.20 | 1.49% | 233 |
| Apr 9, 2026 | 24.25 | 24.26 | 24.16 | 24.16 | 23.84 | 1.14% | 463 |
| Apr 8, 2026 | 23.93 | 23.93 | 23.89 | 23.89 | 23.57 | 3.25% | 544 |
| Apr 7, 2026 | 22.88 | 23.14 | 22.70 | 23.14 | 22.83 | -1.00% | 697 |
| Apr 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.06 | 3.93% | 281 |
| Apr 2, 2026 | 22.22 | 22.49 | 22.22 | 22.49 | 22.19 | -1.64% | 1,171 |
| Apr 1, 2026 | 22.87 | 23.02 | 22.86 | 22.86 | 22.56 | 0.42% | 1,885 |
| Mar 31, 2026 | 22.71 | 22.81 | 22.66 | 22.77 | 22.46 | 1.06% | 10,449 |
| Mar 30, 2026 | 22.97 | 22.97 | 22.53 | 22.53 | 22.23 | -0.31% | 397 |
| Mar 27, 2026 | 22.69 | 22.69 | 22.60 | 22.60 | 22.07 | -3.42% | 263 |
| Mar 26, 2026 | 23.48 | 23.48 | 23.40 | 23.40 | 22.85 | -2.68% | 224 |
| Mar 25, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.48 | 1.92% | 148 |
| Mar 24, 2026 | 23.70 | 23.84 | 23.59 | 23.59 | 23.04 | -1.58% | 614 |
| Mar 23, 2026 | 24.08 | 24.08 | 23.85 | 23.97 | 23.41 | 0.85% | 7,245 |
| Mar 20, 2026 | 23.60 | 23.77 | 23.60 | 23.77 | 23.21 | -0.18% | 3,361 |
| Mar 19, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.25 | -1.10% | 143 |
| Mar 18, 2026 | 24.41 | 24.41 | 24.08 | 24.08 | 23.51 | -3.98% | 249 |
| Mar 17, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.48 | 1.03% | 47 |
| Mar 16, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.23 | 3.20% | 2,665 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.05 | 24.05 | 23.48 | 0.93% | 303 |
| Mar 12, 2026 | 23.60 | 23.83 | 23.60 | 23.83 | 23.27 | -1.05% | 1,895 |
| Mar 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.28 | 0.87% | 41 |
| Mar 10, 2026 | 24.17 | 24.19 | 23.87 | 23.87 | 23.08 | 1.30% | 1,759 |
| Mar 9, 2026 | 23.38 | 23.56 | 23.38 | 23.56 | 22.78 | 1.47% | 893 |
| Mar 6, 2026 | 23.40 | 23.49 | 23.22 | 23.22 | 22.45 | -3.52% | 418 |
| Mar 5, 2026 | 23.89 | 24.07 | 23.89 | 24.07 | 23.27 | -1.71% | 368 |
| Mar 4, 2026 | 24.34 | 24.49 | 24.34 | 24.49 | 23.68 | 5.37% | 852 |
| Mar 3, 2026 | 23.31 | 23.31 | 23.12 | 23.24 | 22.48 | -1.33% | 5,279 |
| Mar 2, 2026 | 22.43 | 23.56 | 22.43 | 23.56 | 22.78 | 4.80% | 848 |
| Feb 27, 2026 | 22.62 | 22.62 | 22.48 | 22.48 | 21.74 | -2.28% | 989 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.24 | -2.46% | 65 |
| Feb 25, 2026 | 23.45 | 23.58 | 23.45 | 23.58 | 22.68 | 6.03% | 377 |
| Feb 24, 2026 | 21.99 | 22.24 | 21.92 | 22.24 | 21.39 | 0.09% | 1,994 |
| Feb 23, 2026 | 22.61 | 22.69 | 22.22 | 22.22 | 21.37 | -4.10% | 1,665 |
| Feb 20, 2026 | 23.00 | 23.21 | 23.00 | 23.17 | 22.29 | 1.10% | 1,215 |
| Feb 19, 2026 | 22.71 | 22.92 | 22.71 | 22.92 | 22.04 | 0.72% | 4,308 |